株価チャート
2014/07/01～2014/11/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 11/25 | 4,355 | 4,460 | 4,305 | 4,435 | +3.62% | 2,113,800 | 2229億6077万 | +18.81% | 35.18 | 2 |
| 11/21 | 4,210 | 4,300 | 4,100 | 4,280 | +0.47% | 1,707,000 | 2151億6846万 | +16.02% | 33.95 | 1.93 |
| 11/20 | 4,165 | 4,390 | 4,145 | 4,260 | +3.15% | 3,373,800 | 2141億6300万 | +16.62% | 33.79 | 1.92 |
| 11/19 | 4,120 | 4,185 | 4,050 | 4,130 | +2.61% | 2,612,800 | 2076億2751万 | +14.09% | 32.76 | 1.86 |
| 11/18 | 3,865 | 4,040 | 3,835 | 4,025 | +5.09% | 1,894,800 | 2023億4884万 | +12.09% | 31.93 | 1.82 |
| 11/17 | 3,850 | 3,890 | 3,790 | 3,830 | +1.59% | 1,358,600 | 1925億4561万 | +7.31% | 30.38 | 1.73 |
| 11/14 | 3,675 | 3,795 | 3,670 | 3,770 | +5.45% | 1,487,200 | 1895億2923万 | +5.96% | 29.91 | 1.7 |
| 11/13 | 3,565 | 3,585 | 3,535 | 3,575 | -0.56% | 238,000 | 1797億2599万 | +0.59% | 28.36 | 1.61 |
| 11/12 | 3,630 | 3,660 | 3,580 | 3,595 | -1.1% | 283,200 | 1807億3145万 | +1.04% | 28.52 | 1.62 |
| 11/11 | 3,665 | 3,665 | 3,615 | 3,635 | -0.68% | 284,400 | 1827億4237万 | +1.93% | 28.83 | 1.64 |
| 11/10 | 3,590 | 3,675 | 3,575 | 3,660 | +1.95% | 462,000 | 1839億9920万 | +2.52% | 29.03 | 1.65 |
| 11/07 | 3,610 | 3,610 | 3,540 | 3,590 | +0.7% | 276,600 | 1804億8009万 | +0.59% | 28.48 | 1.62 |
| 11/06 | 3,585 | 3,640 | 3,530 | 3,565 | -0.14% | 422,200 | 1792億2326万 | -0.22% | 28.28 | 1.61 |
| 11/05 | 3,700 | 3,715 | 3,535 | 3,570 | -3.9% | 840,800 | 1794億7462万 | -0.36% | 28.32 | 1.61 |
| 11/04 | 3,825 | 3,840 | 3,710 | 3,715 | -0.67% | 605,400 | 1867億6421万 | +3.37% | 29.47 | 1.68 |
| 10/31 | 3,595 | 3,745 | 3,585 | 3,740 | +5.35% | 910,400 | 1880億2104万 | +3.89% | 29.67 | 1.69 |
| 10/30 | 3,575 | 3,595 | 3,540 | 3,550 | -0.98% | 306,200 | 1784億6916万 | -1.55% | 28.16 | 1.6 |
| 10/29 | 3,595 | 3,635 | 3,565 | 3,585 | -0.28% | 460,600 | 1802億2872万 | -0.88% | 28.44 | 1.62 |
| 10/28 | 3,615 | 3,620 | 3,575 | 3,595 | 0% | 252,600 | 1807億3145万 | -0.83% | 28.52 | 1.62 |
| 10/27 | 3,585 | 3,610 | 3,570 | 3,595 | +0.7% | 278,000 | 1807億3145万 | -1.1% | 28.52 | 1.62 |
| 10/24 | 3,610 | 3,615 | 3,550 | 3,570 | +0.28% | 248,200 | 1794億7462万 | -1.95% | 28.32 | 1.61 |
| 10/23 | 3,520 | 3,590 | 3,495 | 3,560 | +1.14% | 366,600 | 1789億7189万 | -2.44% | 28.24 | 1.61 |
| 10/22 | 3,515 | 3,545 | 3,485 | 3,520 | +2.18% | 233,400 | 1769億6097万 | -3.77% | 27.92 | 1.59 |
| 10/21 | 3,520 | 3,525 | 3,430 | 3,445 | -2.13% | 333,400 | 1731億9050万 | -6.21% | 27.33 | 1.55 |
| 10/20 | 3,450 | 3,520 | 3,430 | 3,520 | +5.39% | 355,400 | 1769億6097万 | -4.63% | 27.92 | 1.59 |
| 10/17 | 3,410 | 3,445 | 3,340 | 3,340 | -1.04% | 455,400 | 1679億1183万 | -9.88% | 26.49 | 1.51 |
| 10/16 | 3,385 | 3,425 | 3,365 | 3,375 | -1.75% | 490,000 | 1696億7139万 | -9.49% | 26.77 | 1.52 |
| 10/15 | 3,435 | 3,470 | 3,395 | 3,435 | +0.73% | 338,200 | 1726億8777万 | -8.45% | 27.25 | 1.55 |
| 10/14 | 3,375 | 3,440 | 3,370 | 3,410 | -1.87% | 410,400 | 1714億3094万 | -9.6% | 27.05 | 1.54 |
| 10/10 | 3,485 | 3,515 | 3,445 | 3,475 | -2.52% | 614,000 | 1746億9869万 | -8.46% | 27.57 | 1.57 |
| 10/09 | 3,675 | 3,690 | 3,550 | 3,565 | -2.99% | 443,400 | 1792億2326万 | -6.63% | 28.28 | 1.61 |
| 10/08 | 3,595 | 3,680 | 3,575 | 3,675 | +0.14% | 363,200 | 1847億5329万 | -4.27% | 29.15 | 1.66 |
| 10/07 | 3,775 | 3,780 | 3,660 | 3,670 | -3.42% | 527,800 | 1845億193万 | -4.72% | 29.11 | 1.66 |
| 10/06 | 3,765 | 3,815 | 3,725 | 3,800 | +2.15% | 538,000 | 1910億3742万 | -1.76% | 30.14 | 1.71 |
| 10/03 | 3,650 | 3,725 | 3,650 | 3,720 | +1.92% | 518,600 | 1870億1558万 | -3.93% | 29.51 | 1.68 |
| 10/02 | 3,610 | 3,670 | 3,600 | 3,650 | -0.95% | 588,600 | 1834億9647万 | -5.9% | 28.95 | 1.65 |
| 10/01 | 3,825 | 3,825 | 3,675 | 3,685 | -3.03% | 487,000 | 1852億5602万 | -5.29% | 29.23 | 1.66 |
| 09/30 | 3,835 | 3,860 | 3,780 | 3,800 | -1.55% | 326,400 | 1910億3742万 | -2.59% | 30.16 | 1.71 |
| 09/29 | 3,870 | 3,895 | 3,840 | 3,860 | -0.26% | 445,600 | 1940億5380万 | -1.15% | 30.63 | 1.74 |
| 09/26 | 3,855 | 3,885 | 3,830 | 3,870 | -0.51% | 291,200 | 1945億5653万 | -0.97% | 30.71 | 1.75 |
| 09/25 | 3,840 | 3,890 | 3,830 | 3,890 | +1.83% | 380,000 | 1955億6199万 | -0.51% | 30.87 | 1.76 |
| 09/24 | 3,750 | 3,825 | 3,750 | 3,820 | +0.92% | 289,200 | 1920億4288万 | -2.4% | 30.32 | 1.72 |
| 09/22 | 3,855 | 3,855 | 3,755 | 3,785 | -1.69% | 421,000 | 1902億8332万 | -3.49% | 30.04 | 1.71 |
| 09/19 | 3,810 | 3,870 | 3,765 | 3,850 | +3.08% | 794,800 | 1935億5107万 | -1.91% | 30.55 | 1.74 |
| 09/18 | 3,785 | 3,800 | 3,715 | 3,735 | -0.8% | 540,400 | 1877億6967万 | -4.84% | 29.64 | 1.69 |
| 09/17 | 3,780 | 3,820 | 3,760 | 3,765 | -0.66% | 434,600 | 1892億7786万 | -4.17% | 29.88 | 1.7 |
| 09/16 | 3,845 | 3,845 | 3,780 | 3,790 | -2.45% | 553,200 | 1905億3469万 | -3.61% | 30.08 | 1.71 |
| 09/12 | 3,895 | 3,915 | 3,865 | 3,885 | -0.26% | 379,600 | 1953億1062万 | -1.3% | 30.83 | 1.75 |
| 09/11 | 3,915 | 3,935 | 3,885 | 3,895 | -0.38% | 310,800 | 1958億1335万 | -0.94% | 30.91 | 1.76 |
| 09/10 | 3,900 | 3,920 | 3,865 | 3,910 | +0.13% | 441,000 | 1965億6745万 | -0.58% | 31.03 | 1.76 |
| 09/09 | 3,940 | 3,965 | 3,905 | 3,905 | -1.39% | 331,800 | 1963億1608万 | -0.71% | 30.99 | 1.76 |
| 09/08 | 3,975 | 3,985 | 3,930 | 3,960 | +0.64% | 270,600 | 1990億8110万 | +0.64% | 31.43 | 1.79 |
| 09/05 | 4,020 | 4,025 | 3,900 | 3,935 | -1.63% | 609,200 | 1978億2427万 | -0.05% | 31.23 | 1.78 |
| 09/04 | 4,025 | 4,080 | 3,995 | 4,000 | -0.74% | 650,400 | 2010億9202万 | +1.55% | 31.74 | 1.81 |
| 09/03 | 4,060 | 4,095 | 4,005 | 4,030 | -1.23% | 820,800 | 2026億21万 | +2.28% | 31.98 | 1.82 |
| 09/02 | 4,040 | 4,225 | 4,015 | 4,080 | +1.62% | 5,015,000 | 2051億1386万 | +3.55% | 32.38 | 1.84 |
| 09/01 | 4,060 | 4,090 | 3,990 | 4,015 | -1.11% | 867,600 | 2018億4611万 | +1.83% | 31.86 | 1.81 |
| 08/29 | 4,000 | 4,110 | 3,960 | 4,060 | +4.1% | 2,493,000 | 2041億840万 | +3.07% | 32.22 | 1.83 |
| 08/28 | 3,895 | 3,965 | 3,875 | 3,900 | -0.13% | 414,600 | 1960億6472万 | -0.86% | 30.95 | 1.76 |
| 08/27 | 3,960 | 3,975 | 3,880 | 3,905 | -0.89% | 373,800 | 1963億1608万 | -0.74% | 30.99 | 1.76 |
| 08/26 | 3,970 | 4,035 | 3,935 | 3,940 | -0.25% | 570,800 | 1980億7564万 | +0.08% | 31.27 | 1.78 |
| 08/25 | 3,905 | 3,955 | 3,885 | 3,950 | +1.54% | 387,600 | 1985億7837万 | +0.3% | 31.35 | 1.78 |
| 08/22 | 3,950 | 3,955 | 3,870 | 3,890 | -1.39% | 338,000 | 1955億6199万 | -1.22% | 30.87 | 1.76 |
| 08/21 | 3,920 | 3,945 | 3,875 | 3,945 | +0.9% | 348,600 | 1983億2700万 | +0.03% | 31.31 | 1.78 |
| 08/20 | 3,985 | 3,985 | 3,900 | 3,910 | -2.13% | 536,000 | 1965億6745万 | -0.99% | 31.03 | 1.76 |
| 08/19 | 4,050 | 4,055 | 3,945 | 3,995 | -0.37% | 638,000 | 2008億4065万 | +1.14% | 31.7 | 1.8 |
| 08/18 | 3,880 | 4,035 | 3,860 | 4,010 | +4.02% | 963,400 | 2015億9475万 | +1.88% | 31.82 | 1.81 |
| 08/15 | 3,855 | 3,890 | 3,840 | 3,855 | -0.26% | 258,200 | 1938億243万 | -1.71% | 30.59 | 1.74 |
| 08/14 | 3,850 | 3,905 | 3,830 | 3,865 | +1.05% | 437,000 | 1943億516万 | -1.28% | 30.67 | 1.74 |
| 08/13 | 3,840 | 3,840 | 3,805 | 3,825 | -0.39% | 322,600 | 1922億9424万 | -2.22% | 30.36 | 1.73 |
| 08/12 | 3,870 | 3,885 | 3,815 | 3,840 | -1.16% | 400,000 | 1930億4834万 | -1.87% | 30.47 | 1.73 |
| 08/11 | 3,885 | 3,890 | 3,805 | 3,885 | +2.51% | 493,000 | 1953億1062万 | -0.69% | 30.83 | 1.75 |
| 08/08 | 3,845 | 3,905 | 3,730 | 3,790 | -3.19% | 690,600 | 1905億3469万 | -3.04% | 30.08 | 1.71 |
| 08/07 | 3,935 | 3,975 | 3,840 | 3,915 | -0.13% | 912,200 | 1968億1881万 | +0.28% | 31.07 | 1.77 |
| 08/06 | 3,955 | 3,960 | 3,885 | 3,920 | -1.13% | 867,000 | 1970億7018万 | +0.69% | 31.11 | 1.77 |
| 08/05 | 4,030 | 4,130 | 3,955 | 3,965 | -1% | 1,619,600 | 1993億3246万 | +2.22% | 31.47 | 1.79 |
| 08/04 | 3,975 | 4,035 | 3,950 | 4,005 | +0.75% | 450,200 | 2013億4338万 | +3.65% | 31.78 | 1.81 |
| 08/01 | 3,930 | 4,050 | 3,920 | 3,975 | -1.12% | 866,800 | 1998億3519万 | +3.3% | 31.55 | 1.79 |
| 07/31 | 4,080 | 4,085 | 4,000 | 4,020 | -0.62% | 817,000 | 2020億9748万 | +4.85% | 31.9 | 1.81 |
| 07/30 | 4,110 | 4,140 | 4,005 | 4,045 | -2.65% | 2,117,600 | 2033億5430万 | +6.45% | 32.1 | 1.83 |
| 07/29 | 4,000 | 4,185 | 3,995 | 4,155 | +6.27% | 4,758,800 | 2088億8433万 | +10.39% | 32.97 | 1.88 |
| 07/28 | 3,935 | 3,935 | 3,890 | 3,910 | -0.76% | 468,600 | 1965億6745万 | +4.99% | 31.03 | 1.76 |
| 07/25 | 3,915 | 3,970 | 3,885 | 3,940 | +1.16% | 861,800 | 1980億7564万 | +6.63% | 31.27 | 1.78 |
| 07/24 | 4,005 | 4,015 | 3,865 | 3,895 | -2.14% | 930,200 | 1958億1335万 | +6.16% | 30.91 | 1.76 |
| 07/23 | 3,965 | 4,000 | 3,900 | 3,980 | +0.38% | 1,032,400 | 2000億8656万 | +9.52% | 31.59 | 1.8 |
| 07/22 | 4,020 | 4,035 | 3,950 | 3,965 | +0.13% | 830,200 | 1993億3246万 | +10.29% | 31.47 | 1.79 |
| 07/18 | 3,930 | 4,035 | 3,920 | 3,960 | -1.86% | 1,211,200 | 1990億8110万 | +11.33% | 31.43 | 1.79 |
| 07/17 | 4,025 | 4,095 | 3,980 | 4,035 | -0.49% | 2,156,200 | 2028億5157万 | +14.63% | 32.02 | 1.82 |
| 07/16 | 4,170 | 4,200 | 4,020 | 4,055 | +2.79% | 11,400,200 | 2038億5703万 | +16.59% | 32.18 | 1.83 |
| 07/15 | 3,805 | 4,030 | 3,740 | 3,945 | +7.93% | 7,949,200 | 1983億2700万 | +14.78% | 31.31 | 1.78 |
| 07/14 | 3,635 | 3,700 | 3,595 | 3,655 | +0.14% | 880,000 | 1837億4783万 | +7.5% | 29.01 | 1.65 |
| 07/11 | 3,635 | 3,660 | 3,595 | 3,650 | -0.68% | 1,139,200 | 1834億9647万 | +8.15% | 28.97 | 1.65 |
| 07/10 | 3,800 | 3,820 | 3,665 | 3,675 | -3.16% | 1,114,400 | 1847億5329万 | +9.64% | 29.16 | 1.66 |
| 07/09 | 3,785 | 3,850 | 3,730 | 3,795 | -1.68% | 1,379,800 | 1907億8605万 | +14.07% | 30.12 | 1.71 |
| 07/08 | 3,800 | 3,880 | 3,730 | 3,860 | +1.58% | 2,358,200 | 1940億5380万 | +17.15% | 30.63 | 1.74 |
| 07/07 | 3,900 | 3,970 | 3,790 | 3,800 | -0.65% | 4,644,800 | 1910億3742万 | +16.6% | 30.16 | 1.71 |
| 07/04 | 3,690 | 3,890 | 3,625 | 3,825 | +4.37% | 7,648,600 | 1922億9424万 | +18.6% | 30.36 | 1.73 |
| 07/03 | 3,710 | 3,725 | 3,635 | 3,665 | +0.83% | 1,254,800 | 1842億5056万 | +14.93% | 29.09 | 1.65 |
| 07/02 | 3,585 | 3,690 | 3,560 | 3,635 | +2.25% | 2,660,400 | 1827億4237万 | +15.07% | 28.85 | 1.64 |
| 07/01 | 3,610 | 3,645 | 3,535 | 3,555 | -0.97% | 1,353,000 | 1787億2053万 | +13.58% | 28.21 | 1.6 |
